Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.49 | 16.82 | 16.49 | 16.74 | 5,069 | +0.11(+0.66%) |
Jun 29, 2011 | 16.57 | 16.63 | 16.57 | 16.63 | 3,273 | +0.32(+1.96%) |
Jun 28, 2011 | 16.23 | 16.39 | 16.23 | 16.31 | 2,334 | +0.08(+0.49%) |
Jun 27, 2011 | 16.12 | 16.32 | 16.12 | 16.23 | 7,464 | +0.07(+0.43%) |
Jun 24, 2011 | 16.28 | 16.39 | 16.16 | 16.16 | 5,484 | +0.14(+0.87%) |
Jun 23, 2011 | 16.27 | 16.27 | 15.93 | 16.02 | 2,032 | -0.58(-3.49%) |
Jun 22, 2011 | 16.31 | 16.78 | 16.31 | 16.60 | 4,469 | +0.43(+2.66%) |
Jun 21, 2011 | 16.09 | 16.56 | 16.09 | 16.17 | 3,065 | +0.01(+0.06%) |
Jun 20, 2011 | 16.16 | 16.16 | 16.16 | 16.16 | 1,836 | -0.04(-0.25%) |
Jun 17, 2011 | 16.35 | 16.37 | 16.20 | 16.20 | 1,732 | +0.13(+0.81%) |
Jun 16, 2011 | 15.97 | 16.07 | 15.89 | 16.07 | 2,126 | +0.15(+0.94%) |
Jun 15, 2011 | 16.00 | 16.00 | 15.84 | 15.92 | 13,890 | -0.60(-3.63%) |
Jun 14, 2011 | 16.45 | 16.52 | 16.30 | 16.52 | 2,436 | +0.37(+2.29%) |
Jun 13, 2011 | 16.06 | 16.22 | 16.00 | 16.15 | 2,907 | +0.14(+0.87%) |
Jun 10, 2011 | 16.13 | 16.13 | 16.01 | 16.01 | 2,270 | -0.06(-0.37%) |
Jun 08, 2011 | 16.07 | 16.07 | 16.07 | 0 | +0.06(+0.37%) | |
Jun 07, 2011 | 16.13 | 16.14 | 16.01 | 16.01 | 17,757 | +0.07(+0.44%) |
Jun 06, 2011 | 16.06 | 16.21 | 15.94 | 15.94 | 13,703 | -0.18(-1.12%) |
Jun 03, 2011 | 16.27 | 16.35 | 16.12 | 16.12 | 1,536 | -0.58(-3.47%) |
May 24, 2011 | 17.03 | 17.03 | 16.70 | 16.70 | 2,553 | +0.13(+0.78%) |
May 23, 2011 | 16.57 | 16.57 | 16.43 | 16.57 | 2,208 | -0.17(-1.02%) |
May 20, 2011 | 17.17 | 17.17 | 16.74 | 16.74 | 1,092 | -0.23(-1.36%) |
May 19, 2011 | 16.97 | 16.97 | 16.81 | 16.97 | 1,920 | +0.12(+0.71%) |
May 18, 2011 | 16.85 | 16.85 | 16.85 | 16.85 | 2,525 | +0.04(+0.24%) |
May 17, 2011 | 16.80 | 17.18 | 16.74 | 16.81 | 2,346 | -0.45(-2.61%) |
May 16, 2011 | 17.26 | 17.26 | 16.89 | 17.26 | 1,341 | +0.20(+1.17%) |
May 13, 2011 | 17.05 | 17.32 | 17.05 | 17.06 | 3,638 | -0.36(-2.07%) |
May 12, 2011 | 16.97 | 17.44 | 16.97 | 17.42 | 7,173 | +0.84(+5.07%) |
May 11, 2011 | 16.67 | 17.02 | 16.57 | 16.58 | 2,028 | -0.24(-1.43%) |
May 10, 2011 | 17.06 | 17.06 | 16.69 | 16.82 | 1,730 | +0.04(+0.24%) |
May 09, 2011 | 17.13 | 17.13 | 16.78 | 16.78 | 2,203 | -0.42(-2.44%) |
May 06, 2011 | 17.36 | 17.36 | 16.84 | 17.20 | 2,942 | +0.10(+0.58%) |
May 05, 2011 | 17.50 | 17.50 | 17.10 | 17.10 | 1,456 | -0.10(-0.58%) |
May 04, 2011 | 17.24 | 17.30 | 17.18 | 17.20 | 6,871 | -0.41(-2.33%) |
May 03, 2011 | 17.37 | 17.61 | 17.25 | 17.61 | 1,158 | -0.01(-0.06%) |
May 02, 2011 | 17.62 | 17.62 | 17.33 | 17.62 | 764 | +0.23(+1.32%) |
Apr 29, 2011 | 17.39 | 17.55 | 17.39 | 17.39 | 1,636 | -0.01(-0.06%) |
Apr 28, 2011 | 17.62 | 17.62 | 17.40 | 17.40 | 6,289 | +0.70(+4.19%) |
Apr 27, 2011 | 16.61 | 16.96 | 16.61 | 16.70 | 1,711 | -0.13(-0.77%) |
Apr 26, 2011 | 16.57 | 16.83 | 16.57 | 16.83 | 1,186 | +0.24(+1.45%) |
Apr 25, 2011 | 16.59 | 16.59 | 16.59 | 16.59 | 5,534 | -0.31(-1.83%) |
Apr 21, 2011 | 16.70 | 17.03 | 16.69 | 16.90 | 2,687 | +0.51(+3.11%) |
Apr 20, 2011 | 16.34 | 16.39 | 16.34 | 16.39 | 586 | +0.28(+1.74%) |
Apr 19, 2011 | 16.51 | 16.51 | 16.08 | 16.11 | 1,352 | -0.24(-1.47%) |
Apr 18, 2011 | 16.19 | 16.35 | 16.18 | 16.35 | 2,009 | -0.08(-0.49%) |
Apr 15, 2011 | 16.38 | 16.72 | 16.38 | 16.43 | 3,343 | +0.05(+0.31%) |
Apr 14, 2011 | 16.44 | 16.44 | 16.37 | 16.38 | 6,428 | +0.06(+0.37%) |
Apr 13, 2011 | 16.37 | 16.74 | 16.32 | 16.32 | 3,002 | -0.28(-1.69%) |
Apr 12, 2011 | 16.30 | 16.60 | 16.30 | 16.60 | 1,531 | -0.20(-1.19%) |
Apr 11, 2011 | 16.38 | 16.84 | 16.31 | 16.80 | 1,667 | +0.62(+3.83%) |
Apr 08, 2011 | 16.14 | 16.50 | 16.14 | 16.18 | 8,507 | -0.16(-0.98%) |
Apr 07, 2011 | 16.26 | 16.34 | 15.91 | 16.34 | 711 | +0.08(+0.49%) |
Apr 06, 2011 | 16.26 | 16.46 | 16.26 | 16.26 | 996 | -0.63(-3.73%) |
Apr 05, 2011 | 16.56 | 16.89 | 16.56 | 16.89 | 1,784 | -0.03(-0.18%) |
Apr 04, 2011 | 17.30 | 17.30 | 16.91 | 16.92 | 1,249 | +0.12(+0.71%) |